iShares EURO STOXX UCITS ETF (DE) - EXSI.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	57.66	57.92	57.92	57.96	57.61	18,024
September 25, 2025	57.48	57.39	57.39	57.59	57.23	2,604
September 24, 2025	57.72	57.67	57.67	57.84	57.55	23,964
September 23, 2025	57.62	57.87	57.87	58	57.55	11,725
September 22, 2025	57.6	57.46	57.46	57.61	57.36	8,172
September 19, 2025	57.7	57.64	57.64	57.96	57.57	4,751
September 18, 2025	57.3	57.65	57.65	57.68	57.25	43,892
September 17, 2025	57.17	56.97	56.97	57.19	56.91	4,567
September 16, 2025	57.7	57.06	57.06	57.72	57.04	17,528
September 15, 2025	57.58	57.75	57.75	57.83	57.56	17,687
September 12, 2025	58.16	58.1	58.1	58.19	57.85	8,367
September 11, 2025	57.89	58.06	58.06	58.14	57.78	15,936
September 10, 2025	58.04	57.83	57.83	58.1	57.75	5,071
September 09, 2025	57.84	57.81	57.81	57.91	57.6	24,596
September 08, 2025	57.56	57.71	57.71	57.77	57.47	9,186
September 05, 2025	57.64	57.26	57.26	57.69	57.14	19,373
September 04, 2025	57.1	57.42	57.42	57.47	57.1	102,813
September 03, 2025	57.16	57.1	57.1	57.25	56.93	9,290
September 02, 2025	57.74	56.82	56.82	57.74	56.82	20,870
September 01, 2025	57.8	57.74	57.74	57.84	57.63	13,592
August 29, 2025	57.96	57.63	57.63	57.96	57.63	24,643
August 28, 2025	58.3	58.04	58.04	58.33	57.89	13,670
August 27, 2025	58.25	58.05	58.05	58.25	57.93	7,264
August 26, 2025	58.22	58.09	58.09	58.29	58.07	14,990
August 25, 2025	59	58.74	58.74	59.07	58.73	12,976
August 22, 2025	58.79	59.16	59.16	59.32	58.79	12,408
August 21, 2025	58.92	58.89	58.89	58.92	58.62	4,549
August 20, 2025	58.78	58.93	58.93	59.07	58.78	5,925
August 19, 2025	58.77	59.06	59.06	59.12	58.77	2,893
August 18, 2025	58.66	58.62	58.62	58.66	58.43	2,983
August 15, 2025	58.9	58.78	58.78	58.92	58.66	24,071
August 14, 2025	58.24	58.65	58.65	58.66	58.24	2,894
August 13, 2025	58.05	58.2	58.2	58.26	58.05	11,384
August 12, 2025	57.9	57.78	57.78	57.9	57.58	7,530
August 11, 2025	57.96	57.68	57.68	57.96	57.64	28,692
August 08, 2025	57.71	57.81	57.81	58.02	57.66	5,515
August 07, 2025	57.13	57.66	57.66	57.72	57.11	44,065
August 06, 2025	57.03	56.97	56.97	57.03	56.82	4,539
August 05, 2025	56.98	56.78	56.78	57	56.67	90,834
August 04, 2025	56.22	56.73	56.73	56.73	56.22	27,542
August 01, 2025	56.82	56.01	56.01	56.86	55.87	12,973
July 31, 2025	58.16	57.44	57.44	58.2	57.44	7,928
July 30, 2025	57.81	57.99	57.99	58.08	57.76	12,850
July 29, 2025	57.65	57.89	57.89	58.09	57.65	13,479
July 28, 2025	58.27	57.43	57.43	58.3	57.41	7,393
July 25, 2025	57.44	57.66	57.66	57.77	57.36	3,954
July 24, 2025	57.99	57.73	57.73	58.06	57.63	2,008
July 23, 2025	57.52	57.57	57.57	57.72	57.41	15,867
July 22, 2025	57.28	57.02	57.02	57.28	56.88	11,249
July 21, 2025	57.51	57.4	57.4	57.53	57.17	1,089
July 18, 2025	57.74	57.47	57.47	57.81	57.47	1,174
July 17, 2025	57.31	57.51	57.51	57.56	57.17	15,010
July 16, 2025	57.08	56.76	56.76	57.26	56.76	8,332
July 15, 2025	57.71	57.32	57.32	57.75	57.32	4,165
July 14, 2025	57.17	57.53	57.53	57.53	57.16	4,609
July 11, 2025	57.91	57.61	57.61	57.91	57.45	15,343
July 10, 2025	58.33	58.13	58.13	58.39	58.11	89,960
July 09, 2025	57.66	58.19	58.19	58.2	57.6	18,134
July 08, 2025	57.27	57.52	57.52	57.52	57.21	4,934
July 07, 2025	56.84	57.22	57.22	57.22	56.79	13,430

iShares EURO STOXX UCITS ETF (DE) (EXSI.DE) XETRA